Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 145.83 | 146.70 | 143.92 | 144.31 | 114,889 | -0.88(-0.60%) |
May 27, 2021 | 143.91 | 145.26 | 143.25 | 145.19 | 42,155 | +2.54(+1.78%) |
May 26, 2021 | 139.36 | 142.95 | 139.36 | 142.65 | 76,333 | +3.85(+2.77%) |
May 25, 2021 | 141.13 | 142.12 | 138.76 | 138.80 | 35,716 | -1.59(-1.13%) |
May 24, 2021 | 140.53 | 140.89 | 139.68 | 140.40 | 26,299 | +0.69(+0.50%) |
May 21, 2021 | 140.13 | 140.64 | 139.31 | 139.70 | 51,474 | +0.90(+0.65%) |
May 20, 2021 | 138.38 | 138.99 | 136.55 | 138.80 | 30,832 | +1.24(+0.90%) |
May 19, 2021 | 136.08 | 137.73 | 134.59 | 137.57 | 72,500 | -1.20(-0.86%) |
May 18, 2021 | 138.69 | 140.69 | 138.50 | 138.76 | 60,822 | +0.32(+0.23%) |
May 17, 2021 | 136.81 | 138.65 | 136.17 | 138.45 | 55,769 | +1.01(+0.74%) |
May 14, 2021 | 135.05 | 137.65 | 134.19 | 137.43 | 58,137 | +3.79(+2.84%) |
May 13, 2021 | 132.91 | 135.63 | 130.87 | 133.64 | 229,105 | +1.51(+1.15%) |
May 12, 2021 | 135.21 | 136.11 | 131.73 | 132.13 | 93,143 | -4.19(-3.07%) |
May 11, 2021 | 132.60 | 136.95 | 131.87 | 136.31 | 72,893 | +0.01(+0.01%) |
May 10, 2021 | 140.73 | 140.85 | 136.13 | 136.31 | 116,517 | -4.55(-3.23%) |
May 07, 2021 | 138.83 | 141.12 | 138.83 | 140.86 | 51,177 | +2.40(+1.73%) |
May 06, 2021 | 139.50 | 139.50 | 136.18 | 138.46 | 101,245 | -0.96(-0.69%) |
May 05, 2021 | 140.62 | 140.79 | 138.68 | 139.41 | 94,742 | -0.39(-0.28%) |
May 04, 2021 | 141.25 | 141.25 | 138.31 | 139.81 | 313,439 | -2.66(-1.87%) |
May 03, 2021 | 143.33 | 143.33 | 141.66 | 142.47 | 180,066 | +0.73(+0.52%) |
Apr 30, 2021 | 141.79 | 143.41 | 141.39 | 141.74 | 74,835 | -1.58(-1.10%) |
Apr 29, 2021 | 145.63 | 145.63 | 142.02 | 143.32 | 188,364 | -0.80(-0.56%) |
Apr 28, 2021 | 143.50 | 144.72 | 142.92 | 144.12 | 32,954 | +0.45(+0.32%) |
Apr 27, 2021 | 144.12 | 144.72 | 143.01 | 143.67 | 79,481 | +0.30(+0.21%) |
Apr 26, 2021 | 141.69 | 143.85 | 141.69 | 143.37 | 102,769 | +2.17(+1.54%) |
Apr 23, 2021 | 139.04 | 141.67 | 139.03 | 141.20 | 83,956 | +2.80(+2.02%) |
Apr 22, 2021 | 138.95 | 141.01 | 137.77 | 138.40 | 76,299 | -0.12(-0.08%) |
Apr 21, 2021 | 134.40 | 138.58 | 133.84 | 138.51 | 96,613 | +4.06(+3.02%) |
Apr 20, 2021 | 137.36 | 137.96 | 133.03 | 134.45 | 165,854 | -3.62(-2.62%) |
Apr 19, 2021 | 139.70 | 140.34 | 137.03 | 138.07 | 81,612 | -2.48(-1.76%) |
Apr 16, 2021 | 141.32 | 141.32 | 138.94 | 140.55 | 79,706 | -0.30(-0.21%) |
Apr 15, 2021 | 142.78 | 142.78 | 139.58 | 140.85 | 165,998 | -0.46(-0.33%) |
Apr 14, 2021 | 140.38 | 142.95 | 140.38 | 141.31 | 106,107 | +1.09(+0.78%) |
Apr 13, 2021 | 140.74 | 141.28 | 138.52 | 140.22 | 116,163 | -0.24(-0.17%) |
Apr 12, 2021 | 141.91 | 142.11 | 139.63 | 140.46 | 102,135 | -1.76(-1.23%) |
Apr 09, 2021 | 142.19 | 142.71 | 141.37 | 142.22 | 43,532 | -0.18(-0.13%) |
Apr 08, 2021 | 141.55 | 142.66 | 140.53 | 142.40 | 66,294 | +1.57(+1.12%) |
Apr 07, 2021 | 144.16 | 144.16 | 140.47 | 140.83 | 178,619 | -3.28(-2.28%) |
Apr 06, 2021 | 144.75 | 145.38 | 143.82 | 144.11 | 83,526 | -0.32(-0.22%) |
Apr 05, 2021 | 145.91 | 145.91 | 143.35 | 144.43 | 141,082 | +0.66(+0.46%) |
Apr 01, 2021 | 143.04 | 144.04 | 142.57 | 143.77 | 154,023 | +2.00(+1.41%) |
Mar 31, 2021 | 139.67 | 142.66 | 139.67 | 141.78 | 77,749 | +2.96(+2.13%) |
Mar 30, 2021 | 135.89 | 139.28 | 135.30 | 138.81 | 102,726 | +2.84(+2.09%) |
Mar 29, 2021 | 139.37 | 140.68 | 135.98 | 135.98 | 149,445 | -4.42(-3.15%) |
Mar 26, 2021 | 141.16 | 141.89 | 137.32 | 140.40 | 94,943 | +1.26(+0.91%) |
Mar 25, 2021 | 133.06 | 139.75 | 132.71 | 139.13 | 186,928 | +3.84(+2.84%) |
Mar 24, 2021 | 141.84 | 142.81 | 135.06 | 135.29 | 227,303 | -5.44(-3.86%) |
Mar 23, 2021 | 146.67 | 146.67 | 140.10 | 140.73 | 160,529 | -6.63(-4.50%) |
Mar 22, 2021 | 149.89 | 150.35 | 146.98 | 147.36 | 160,678 | -1.71(-1.14%) |
Mar 19, 2021 | 147.16 | 149.88 | 145.22 | 149.06 | 99,514 | +2.00(+1.36%) |
Mar 18, 2021 | 149.86 | 152.19 | 146.35 | 147.06 | 122,032 | -4.39(-2.90%) |
Mar 17, 2021 | 149.08 | 151.81 | 147.51 | 151.45 | 49,300 | +1.70(+1.13%) |
Mar 16, 2021 | 152.53 | 152.53 | 148.28 | 149.76 | 111,454 | -2.91(-1.91%) |
Mar 15, 2021 | 153.49 | 153.76 | 151.39 | 152.67 | 273,928 | -0.09(-0.06%) |
Mar 12, 2021 | 151.58 | 152.89 | 150.16 | 152.75 | 105,014 | +1.03(+0.68%) |
Mar 11, 2021 | 149.84 | 151.81 | 148.94 | 151.72 | 261,229 | +3.44(+2.32%) |
Mar 10, 2021 | 147.98 | 150.15 | 145.90 | 148.28 | 275,382 | +3.08(+2.12%) |
Mar 09, 2021 | 142.47 | 146.21 | 142.16 | 145.21 | 186,094 | +5.45(+3.90%) |
Mar 08, 2021 | 139.51 | 141.89 | 137.82 | 139.75 | 235,197 | +1.86(+1.35%) |
Mar 05, 2021 | 137.33 | 138.06 | 129.70 | 137.89 | 176,822 | +2.18(+1.60%) |
Mar 04, 2021 | 140.42 | 141.76 | 132.55 | 135.72 | 194,383 | -5.42(-3.84%) |
Mar 03, 2021 | 143.06 | 144.54 | 140.48 | 141.13 | 135,626 | -1.81(-1.27%) |
Mar 02, 2021 | 145.52 | 145.76 | 142.82 | 142.94 | 234,921 | -2.03(-1.40%) |